Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 45.49 | 46.35 | 43.07 | 44.82 | 3,456,100 | -1.28(-2.78%) |
Oct 29, 2020 | 46.00 | 47.38 | 45.28 | 46.10 | 3,482,529 | +0.84(+1.86%) |
Oct 28, 2020 | 46.34 | 48.15 | 45.14 | 45.26 | 4,456,189 | -3.21(-6.62%) |
Oct 27, 2020 | 52.04 | 52.76 | 46.87 | 48.47 | 4,482,723 | -3.29(-6.36%) |
Oct 26, 2020 | 53.49 | 55.09 | 50.65 | 51.76 | 2,819,836 | -2.93(-5.36%) |
Oct 23, 2020 | 54.29 | 54.93 | 52.62 | 54.69 | 2,547,000 | +0.56(+1.03%) |
Oct 22, 2020 | 53.03 | 54.25 | 52.26 | 54.13 | 1,856,475 | +1.68(+3.20%) |
Oct 21, 2020 | 54.31 | 54.96 | 52.43 | 52.45 | 2,264,383 | -2.02(-3.71%) |
Oct 20, 2020 | 53.57 | 55.42 | 52.95 | 54.47 | 2,159,553 | +1.05(+1.97%) |
Oct 19, 2020 | 54.98 | 55.34 | 53.24 | 53.42 | 2,026,625 | -1.55(-2.82%) |
Oct 16, 2020 | 56.33 | 56.50 | 54.43 | 54.97 | 2,533,500 | -0.63(-1.13%) |
Oct 15, 2020 | 54.47 | 55.80 | 53.71 | 55.60 | 2,345,764 | +0.27(+0.49%) |
Oct 14, 2020 | 55.64 | 56.88 | 55.21 | 55.33 | 2,577,923 | -0.12(-0.22%) |
Oct 13, 2020 | 53.62 | 55.61 | 52.59 | 55.45 | 3,943,245 | +1.50(+2.78%) |
Oct 12, 2020 | 53.06 | 54.06 | 52.35 | 53.95 | 2,611,220 | +1.60(+3.06%) |
Oct 09, 2020 | 55.02 | 55.73 | 52.01 | 52.35 | 4,440,700 | -2.39(-4.37%) |
Oct 08, 2020 | 56.50 | 56.97 | 54.63 | 54.74 | 3,047,620 | -1.00(-1.79%) |
Oct 07, 2020 | 55.69 | 56.48 | 54.60 | 55.74 | 4,211,559 | +0.74(+1.35%) |
Oct 06, 2020 | 57.40 | 57.70 | 54.87 | 55.00 | 5,769,500 | -2.07(-3.63%) |
Oct 05, 2020 | 57.71 | 58.00 | 55.15 | 57.07 | 4,140,292 | +0.24(+0.42%) |
Oct 02, 2020 | 54.62 | 58.00 | 54.42 | 56.83 | 8,870,400 | -0.27(-0.47%) |
Oct 01, 2020 | 56.44 | 57.55 | 55.07 | 57.10 | 7,294,880 | +1.04(+1.86%) |
Sep 30, 2020 | 55.90 | 57.97 | 54.63 | 56.06 | 22,245,332 | +1.57(+2.88%) |
Sep 29, 2020 | 56.29 | 57.40 | 53.53 | 54.49 | 23,779,544 | -3.72(-6.39%) |
Sep 28, 2020 | 58.38 | 59.73 | 55.23 | 58.21 | 6,627,755 | +1.14(+2.00%) |
Sep 25, 2020 | 54.85 | 57.61 | 54.26 | 57.07 | 4,517,700 | +4.20(+7.94%) |
Sep 24, 2020 | 54.15 | 54.92 | 52.38 | 52.87 | 2,960,645 | -1.99(-3.63%) |
Sep 23, 2020 | 57.80 | 59.11 | 54.77 | 54.86 | 2,974,530 | -3.27(-5.63%) |
Sep 22, 2020 | 55.88 | 58.57 | 55.20 | 58.13 | 4,304,138 | +3.70(+6.80%) |
Sep 21, 2020 | 53.61 | 54.81 | 51.53 | 54.43 | 4,604,657 | -1.77(-3.15%) |
Sep 18, 2020 | 56.02 | 56.80 | 54.57 | 56.20 | 4,195,400 | +0.80(+1.44%) |
Sep 17, 2020 | 54.51 | 57.39 | 54.27 | 55.40 | 3,720,655 | -0.54(-0.97%) |
Sep 16, 2020 | 59.29 | 60.08 | 55.16 | 55.94 | 5,096,983 | -3.04(-5.15%) |
Sep 15, 2020 | 55.47 | 59.42 | 55.41 | 58.98 | 6,141,533 | +3.59(+6.48%) |
Sep 14, 2020 | 50.53 | 56.26 | 50.53 | 55.39 | 9,924,827 | +5.28(+10.54%) |
Sep 11, 2020 | 51.19 | 51.72 | 48.90 | 50.11 | 2,733,100 | -0.63(-1.24%) |
Sep 10, 2020 | 50.62 | 53.21 | 50.58 | 50.74 | 4,032,821 | +0.46(+0.91%) |
Sep 09, 2020 | 50.41 | 50.93 | 48.35 | 50.28 | 2,779,363 | +0.34(+0.68%) |
Sep 08, 2020 | 48.55 | 51.94 | 47.60 | 49.94 | 3,433,732 | +0.13(+0.26%) |
Sep 04, 2020 | 48.07 | 50.25 | 46.06 | 49.81 | 3,673,200 | +2.19(+4.60%) |
Sep 03, 2020 | 48.56 | 50.10 | 46.83 | 47.62 | 4,539,577 | -1.05(-2.16%) |
Sep 02, 2020 | 46.93 | 49.10 | 46.65 | 48.67 | 2,975,507 | +1.81(+3.86%) |
Sep 01, 2020 | 45.85 | 48.00 | 45.36 | 46.86 | 3,978,382 | +1.06(+2.31%) |
Aug 31, 2020 | 49.06 | 49.11 | 45.78 | 45.80 | 4,152,140 | -3.25(-6.63%) |
Aug 28, 2020 | 48.58 | 49.67 | 48.09 | 49.05 | 4,270,100 | +1.79(+3.79%) |
Aug 27, 2020 | 46.35 | 47.98 | 45.90 | 47.26 | 3,739,327 | +1.27(+2.76%) |
Aug 26, 2020 | 44.33 | 46.40 | 43.92 | 45.99 | 4,093,990 | +2.13(+4.86%) |
Aug 25, 2020 | 44.69 | 45.31 | 43.55 | 43.86 | 2,952,949 | -0.86(-1.92%) |
Aug 24, 2020 | 45.47 | 46.17 | 44.03 | 44.72 | 4,120,831 | +0.02(+0.04%) |
Aug 21, 2020 | 45.39 | 46.57 | 44.03 | 44.70 | 5,738,300 | -1.30(-2.83%) |
Aug 20, 2020 | 43.40 | 46.15 | 43.12 | 46.00 | 5,763,034 | +1.96(+4.45%) |
Aug 19, 2020 | 42.78 | 44.69 | 42.75 | 44.04 | 6,340,877 | +1.32(+3.09%) |
Aug 18, 2020 | 41.83 | 42.92 | 41.05 | 42.72 | 3,754,284 | +1.16(+2.79%) |
Aug 17, 2020 | 41.32 | 42.33 | 40.01 | 41.56 | 5,538,153 | +0.24(+0.58%) |
Aug 14, 2020 | 39.20 | 41.44 | 38.29 | 41.32 | 5,042,600 | +1.86(+4.71%) |
Aug 13, 2020 | 37.85 | 41.04 | 37.44 | 39.46 | 7,059,645 | +2.30(+6.19%) |
Aug 12, 2020 | 38.62 | 39.01 | 36.78 | 37.16 | 3,978,662 | -0.72(-1.90%) |
Aug 11, 2020 | 39.50 | 40.33 | 37.59 | 37.88 | 6,185,838 | -0.39(-1.02%) |
Aug 10, 2020 | 38.75 | 39.30 | 37.75 | 38.27 | 6,279,481 | +1.20(+3.24%) |
Aug 07, 2020 | 37.80 | 38.89 | 36.13 | 37.07 | 6,729,800 | -0.68(-1.80%) |
Aug 06, 2020 | 35.40 | 38.47 | 35.30 | 37.75 | 6,882,306 | +2.21(+6.22%) |
Aug 05, 2020 | 34.46 | 35.63 | 33.36 | 35.54 | 3,851,446 | +1.61(+4.75%) |
Aug 04, 2020 | 32.22 | 34.20 | 32.16 | 33.93 | 3,412,628 | +1.71(+5.31%) |